GNCMA

General Communication, Inc. Historical Stock Prices

$11.21
*  
0.01
0.09%
Get GNCMA Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading GNCMA now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.20  11.32  11.15  11.21 83,084
08/26/2014 11.2 11.32 11.15 11.21 83,084
08/25/2014 11.07 11.32 11.07 11.2 61,561
08/22/2014 11.02 11.14 10.98 11.06 49,262
08/21/2014 10.98 11.14 10.93 11.06 47,202
08/20/2014 11.14 11.17 10.95 11.01 42,392
08/19/2014 11.26 11.32 11.16 11.2 40,375
08/18/2014 11.19 11.31 11.13 11.28 81,967
08/15/2014 11.31 11.41 10.96 11.08 124,663
08/14/2014 11.03 11.25 10.93 11.21 53,862
08/13/2014 11.01 11.07 10.92 10.99 72,652
08/12/2014 11.11 11.18 10.91 11.03 134,682
08/11/2014 11.12 11.25 10.9 11.16 86,590
08/08/2014 11.02 11.23 10.98 11.05 115,160
08/07/2014 10.5 11.11 10.5 11.02 108,196
08/06/2014 10.87 11.09 10.8 11.02 58,030
08/05/2014 10.96 11.09 10.889 10.97 67,489
08/04/2014 10.96 11.04 10.76 11.02 91,255
08/01/2014 11.08 11.24 10.85 10.91 98,334
07/31/2014 11.22 11.28 10.88 11.04 113,241
07/30/2014 11.24 11.38 11.22 11.33 86,063
07/29/2014 11.1 11.28 10.95 11.19 122,815
07/28/2014 10.82 10.94 10.77 10.91 108,616
07/25/2014 10.76 10.84 10.7 10.83 107,710
07/24/2014 11 11.09 10.74 10.85 118,781
07/23/2014 11 11.07 10.9 10.99 55,940
07/22/2014 11 11.11 10.95 11 78,320
07/21/2014 10.92 10.98 10.86 10.96 77,710
07/18/2014 10.83 11.01 10.83 10.97 109,535
07/17/2014 10.95 11.04 10.81 10.87 100,460
07/16/2014 11.04 11.15 10.9 11.01 127,405
07/15/2014 11.02 11.14 10.87 10.96 67,318
07/14/2014 11.1 11.14 11.01 11.04 71,202
07/11/2014 10.95 11.18 10.9 11.09 85,375
07/10/2014 10.88 11.04 10.86 10.99 79,519
07/09/2014 11.24 11.3079 11.04 11.07 105,027
07/08/2014 11 11.24 10.9 11.21 140,765
07/07/2014 11.21 11.23 10.98 11 123,059
07/03/2014 11 11.3 11 11.3 53,911
07/02/2014 11.21 11.29 10.99 11.01 83,696
07/01/2014 11.08 11.37 11.06 11.22 100,938
06/30/2014 11.14 11.14 10.98 11.08 130,964
06/27/2014 11.14 11.42 11.12 11.18 522,686
06/26/2014 11.3 11.32 11.11 11.24 71,634
06/25/2014 10.95 11.37 10.95 11.33 102,059
06/24/2014 11.13 11.32 11 11 131,797
06/23/2014 10.89 11.19 10.86 11.16 133,608
06/20/2014 10.73 10.9 10.65 10.83 1,081,940
06/19/2014 10.92 10.95 10.68 10.69 163,199
06/18/2014 10.67 10.95 10.63 10.91 117,579
06/17/2014 10.76 10.89 10.6 10.66 158,681
06/16/2014 10.57 10.83 10.45 10.81 260,934
06/13/2014 10.77 10.8 10.63 10.78 85,126
06/12/2014 10.69 10.75 10.6 10.72 104,587
06/11/2014 10.75 10.77 10.6 10.69 113,225
06/10/2014 11.03 11.1 10.75 10.76 71,390
06/09/2014 11.07 11.3 11.02 11.08 104,488
06/06/2014 11.33 11.36 11.06 11.11 101,817
06/05/2014 11 11.28 10.89 11.28 129,024
06/04/2014 11.04 11.2 10.87 10.89 199,367
06/03/2014 11.12 11.27 11.07 11.1 99,175
06/02/2014 11.34 11.43 11.06 11.15 156,235
05/30/2014 11.33 11.435 11.33 11.34 125,385
05/29/2014 11.29 11.46 11.17 11.31 119,985
05/28/2014 11.25 11.4 11.17 11.25 200,718
05/27/2014 11.48 11.48 11.3 11.35 136,653
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?